Andon Health Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.500	35.860	35.480	35.710	34.517	6,225,765
2023-07-28	35.360	35.570	35.070	35.470	34.285	5,178,178
2023-07-27	35.750	36.000	35.410	35.450	34.265	5,581,113
2023-07-26	35.390	35.640	35.310	35.540	34.352	4,529,334
2023-07-25	35.530	35.650	35.260	35.540	34.352	6,151,596
2023-07-24	35.300	36.300	34.910	35.470	34.285	9,404,092
2023-07-21	34.550	35.180	34.380	34.870	33.705	4,877,557
2023-07-20	34.970	35.060	34.580	34.600	33.444	6,239,275
2023-07-19	34.260	36.070	34.160	35.260	34.082	11,739,659
2023-07-18	34.300	34.570	34.240	34.300	33.154	3,212,210
2023-07-17	34.200	34.200	33.750	34.130	32.989	4,089,875
2023-07-14	34.700	34.720	34.490	34.550	33.395	3,460,300
2023-07-13	34.590	34.850	34.510	34.690	33.531	3,692,104
2023-07-12	34.770	34.790	34.410	34.430	33.279	4,106,616
2023-07-11	34.700	34.870	34.530	34.870	33.705	3,492,196
2023-07-10	34.640	34.990	34.580	34.670	33.511	3,095,235
2023-07-07	34.640	34.780	34.460	34.560	33.405	2,992,200
2023-07-06	34.910	35.090	34.680	34.690	33.531	3,890,584
2023-07-05	35.470	35.490	34.960	35.010	33.840	4,249,078
2023-07-04	35.490	35.650	35.220	35.470	34.285	3,997,112
2023-07-03	35.200	35.580	35.130	35.500	34.314	4,868,686
2023-06-30	34.790	35.240	34.790	35.210	34.033	3,785,167
2023-06-29	34.930	35.200	34.840	34.850	33.685	3,281,464
2023-06-28	35.300	35.470	34.730	34.930	33.763	4,533,438
2023-06-27	34.850	35.560	34.850	35.310	34.130	4,840,387
2023-06-26	35.570	35.580	34.860	34.860	33.695	5,349,533
2023-06-21	35.900	36.200	35.630	35.630	34.439	4,198,294
2023-06-20	36.390	36.460	35.920	35.930	34.729	5,576,650
2023-06-19	36.590	36.670	36.350	36.390	35.174	4,965,317
2023-06-16	36.650	36.940	36.630	36.680	35.454	4,522,856
2023-06-15	36.570	36.760	36.210	36.610	35.387	6,000,540
2023-06-14	37.380	37.600	36.570	36.570	35.348	8,842,153
2023-06-13	38.060	38.160	37.370	37.450	36.198	9,357,156
2023-06-12	40.800	40.800	40.120	40.370	36.604	9,314,526
2023-06-09	39.780	41.000	39.690	41.000	37.176	11,880,911
2023-06-08	40.030	40.160	39.360	39.780	36.069	5,940,108
2023-06-07	40.600	40.800	39.910	40.000	36.269	8,908,753
2023-06-06	40.050	41.810	39.800	40.930	37.112	17,537,875
2023-06-05	39.650	39.880	39.360	39.700	35.997	4,459,854
2023-06-02	39.100	40.140	39.020	39.580	35.888	6,926,703
2023-06-01	39.000	39.740	38.550	39.080	35.435	6,020,023
2023-05-31	39.280	39.800	39.000	39.020	35.380	4,911,295
2023-05-30	39.380	39.680	38.740	39.320	35.652	5,264,699
2023-05-29	39.380	40.990	39.370	39.440	35.761	9,522,221
2023-05-26	39.300	39.300	38.100	38.680	35.072	7,406,071
2023-05-25	40.170	40.190	39.250	39.370	35.698	6,690,755
2023-05-24	40.450	40.450	39.900	40.060	36.323	5,782,788
2023-05-23	39.980	40.970	39.900	40.620	36.831	10,159,336
2023-05-22	40.210	40.340	39.840	40.010	36.278	3,896,909
2023-05-19	39.990	40.260	39.920	40.140	36.396	3,812,152
2023-05-18	40.360	40.540	39.920	39.980	36.251	4,944,075
2023-05-17	40.600	40.610	40.240	40.340	36.577	5,003,408
2023-05-16	40.290	41.200	39.850	40.920	37.103	9,856,408
2023-05-15	40.080	40.260	39.760	40.190	36.441	5,459,748
2023-05-12	39.860	40.200	39.830	39.900	36.178	4,174,515
2023-05-11	40.290	40.430	40.000	40.030	36.296	4,974,885
2023-05-10	39.990	40.570	39.620	40.300	36.541	7,192,387
2023-05-09	40.980	41.080	39.900	40.050	36.314	10,156,351
2023-05-08	41.660	41.870	40.960	41.090	37.257	7,368,015
2023-05-05	42.160	42.400	41.200	41.670	37.783	10,385,446

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.6500 CNY
2025-06-11	0.2000 CNY
2024-06-04	0.3000 CNY
2023-06-13	2.5000 CNY
2022-06-02	0.7000 CNY
2021-06-03	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.